CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.79	85.79	84.56	84.56	84.56	-2.57%	1,832
Jan 29, 2026	86.78	86.78	86.78	86.78	86.78	-0.69%	202
Jan 28, 2026	87.76	87.76	87.03	87.39	87.39	0.88%	1,450
Jan 27, 2026	85.64	86.77	85.64	86.63	86.63	1.32%	816
Jan 26, 2026	85.77	85.77	85.49	85.49	85.49	-0.80%	1,254
Jan 23, 2026	85.85	86.18	85.51	86.18	86.18	-0.58%	50,845
Jan 22, 2026	86.37	86.84	86.34	86.69	86.69	1.08%	1,567
Jan 21, 2026	84.22	85.76	83.97	85.76	85.76	3.21%	1,634
Jan 20, 2026	83.55	83.55	83.09	83.09	83.09	-1.42%	716
Jan 16, 2026	84.44	84.85	83.92	84.29	84.29	0.09%	4,975
Jan 15, 2026	84.79	85.17	84.18	84.22	84.22	0.43%	2,414
Jan 14, 2026	83.07	83.86	83.07	83.86	83.85	0.06%	846
Jan 13, 2026	84.09	84.24	83.27	83.80	83.80	0.12%	1,959
Jan 12, 2026	83.09	84.16	83.09	83.70	83.70	0.49%	8,629
Jan 9, 2026	83.38	83.41	83.30	83.30	83.30	1.86%	1,135
Jan 8, 2026	81.69	81.90	81.67	81.77	81.77	-1.03%	1,111
Jan 7, 2026	82.81	82.81	82.62	82.62	82.62	-0.57%	1,365
Jan 6, 2026	82.30	83.10	82.00	83.10	83.10	2.40%	1,470
Jan 5, 2026	81.29	81.35	81.15	81.15	81.15	1.22%	15,053
Jan 2, 2026	80.00	80.17	79.38	80.17	80.17	2.90%	34,286
Dec 31, 2025	78.98	78.98	77.91	77.91	77.90	-0.95%	1,802
Dec 30, 2025	78.91	78.91	78.55	78.65	78.65	-	1,170
Dec 29, 2025	77.94	78.65	77.94	78.65	78.65	-0.40%	760
Dec 26, 2025	78.97	78.97	78.97	78.97	78.97	0.27%	271
Dec 24, 2025	78.75	78.75	78.75	78.75	78.75	0.48%	142
Dec 23, 2025	78.38	78.38	78.38	78.38	78.38	0.22%	246
Dec 22, 2025	77.89	78.21	77.89	78.21	78.21	1.14%	638
Dec 19, 2025	77.32	77.51	76.95	77.32	77.32	1.88%	2,014
Dec 18, 2025	75.87	75.90	75.87	75.90	75.89	1.79%	576
Dec 17, 2025	75.48	75.48	74.56	74.56	74.56	-1.95%	2,467
Dec 16, 2025	75.37	76.04	75.37	76.04	76.04	-0.47%	780
Dec 15, 2025	76.54	76.54	76.40	76.40	76.40	-0.40%	593
Dec 12, 2025	77.97	77.97	76.56	76.70	76.70	-3.49%	1,198
Dec 11, 2025	78.90	79.48	78.90	79.48	78.40	-0.53%	850
Dec 10, 2025	79.19	80.34	79.19	79.90	78.82	1.20%	2,094
Dec 9, 2025	78.92	78.95	78.92	78.95	77.88	0.28%	559
Dec 8, 2025	79.24	79.24	78.63	78.73	77.67	0.44%	2,329
Dec 5, 2025	78.26	78.89	78.26	78.39	77.33	1.11%	1,408
Dec 4, 2025	77.47	77.53	77.41	77.53	76.48	0.17%	783
Dec 3, 2025	76.75	77.50	76.75	77.40	76.35	1.22%	1,630
Dec 2, 2025	76.00	76.74	76.00	76.46	75.43	0.88%	23,283
Dec 1, 2025	75.98	76.38	75.60	75.79	74.77	-0.41%	34,881
Nov 28, 2025	75.70	76.32	75.70	76.10	75.07	1.21%	1,168
Nov 26, 2025	75.19	75.19	75.19	75.19	74.17	1.43%	550
Nov 25, 2025	74.03	74.13	74.03	74.13	73.12	0.73%	2,816
Nov 24, 2025	72.95	74.02	72.95	73.59	72.59	2.54%	20,917
Nov 21, 2025	70.76	71.77	70.12	71.77	70.80	1.13%	2,470
Nov 20, 2025	74.38	74.80	70.97	70.97	70.01	-3.32%	2,044
Nov 19, 2025	73.61	73.84	73.26	73.41	72.41	0.23%	5,097
Nov 18, 2025	73.22	74.16	72.58	73.24	72.25	-1.49%	2,379